Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wesco International (NY: WCC )

164.71 -0.68 (-0.41%)
Streaming Delayed Price Updated: 1:43 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 130.35 131.53 126.66 128.28 853,244 -0.09(-0.07%)
May 05, 2023 125.51 130.02 123.96 128.36 1,413,860 +7.01(+5.78%)
May 04, 2023 123.82 134.22 120.40 121.35 2,258,972 -20.95(-14.72%)
May 03, 2023 141.88 146.18 141.88 142.30 926,581 +0.79(+0.56%)
May 02, 2023 141.71 142.23 137.66 141.51 623,409 -0.29(-0.20%)
May 01, 2023 141.99 144.17 141.10 141.80 377,000 -0.43(-0.30%)
Apr 28, 2023 140.43 143.70 139.30 142.22 517,926 +1.09(+0.77%)
Apr 27, 2023 136.75 141.69 136.40 141.13 424,268 +5.91(+4.37%)
Apr 26, 2023 138.93 139.62 135.01 135.23 581,917 -4.92(-3.51%)
Apr 25, 2023 141.28 144.97 139.47 140.15 569,025 -1.03(-0.73%)
Apr 24, 2023 140.82 142.48 139.78 141.17 271,661 +0.83(+0.59%)
Apr 21, 2023 140.68 142.24 139.62 140.34 412,067 -0.79(-0.56%)
Apr 20, 2023 138.58 142.60 138.23 141.13 330,621 +0.95(+0.68%)
Apr 19, 2023 141.01 142.17 137.79 140.19 368,926 -1.44(-1.02%)
Apr 18, 2023 138.49 141.91 138.49 141.63 521,694 +3.95(+2.87%)
Apr 17, 2023 136.46 137.84 135.88 137.68 237,983 +1.95(+1.44%)
Apr 14, 2023 136.18 137.83 134.18 135.72 319,587 +0.38(+0.28%)
Apr 13, 2023 134.22 136.44 131.48 135.35 558,043 +0.10(+0.07%)
Apr 12, 2023 136.56 137.87 134.65 135.25 624,883 +0.53(+0.40%)
Apr 11, 2023 135.44 136.75 134.21 134.71 588,923 -0.49(-0.37%)
Apr 10, 2023 132.44 136.12 132.44 135.21 706,798 +2.93(+2.22%)
Apr 06, 2023 135.69 136.81 131.87 132.28 708,714 -4.60(-3.36%)
Apr 05, 2023 138.91 140.31 134.08 136.88 791,726 -3.90(-2.77%)
Apr 04, 2023 150.52 151.02 138.49 140.78 827,850 -9.35(-6.23%)
Apr 03, 2023 152.65 154.72 148.99 150.13 463,060 -2.50(-1.64%)
Mar 31, 2023 150.44 152.84 149.72 152.63 495,976 +3.65(+2.45%)
Mar 30, 2023 148.41 151.76 148.01 148.98 630,453 +2.22(+1.51%)
Mar 29, 2023 143.54 147.53 143.21 146.75 613,879 +5.54(+3.92%)
Mar 28, 2023 139.63 143.61 138.86 141.21 472,384 +1.24(+0.89%)
Mar 27, 2023 138.43 141.39 137.62 139.97 316,835 +3.54(+2.59%)
Mar 24, 2023 136.82 138.18 134.05 136.43 746,181 -2.75(-1.97%)
Mar 23, 2023 143.03 145.83 136.84 139.18 522,218 -3.15(-2.21%)
Mar 22, 2023 145.47 147.15 142.12 142.33 551,432 -3.41(-2.34%)
Mar 21, 2023 143.83 146.79 143.21 145.74 682,671 +5.77(+4.12%)
Mar 20, 2023 139.12 142.91 137.37 139.97 728,739 +3.06(+2.24%)
Mar 17, 2023 142.82 143.60 136.51 136.91 861,268 -8.52(-5.86%)
Mar 16, 2023 140.60 146.18 139.04 145.43 1,125,788 +2.62(+1.83%)
Mar 15, 2023 148.36 148.61 139.26 142.81 1,124,548 -10.53(-6.87%)
Mar 14, 2023 156.09 157.95 151.51 153.34 518,489 +3.50(+2.34%)
Mar 13, 2023 152.45 153.97 146.51 149.84 900,475 -6.45(-4.13%)
Mar 10, 2023 163.15 163.15 154.79 156.29 748,077 -7.59(-4.63%)
Mar 09, 2023 169.54 170.79 163.79 163.88 433,519 -5.83(-3.44%)
Mar 08, 2023 167.68 169.91 167.07 169.71 348,631 +1.71(+1.02%)
Mar 07, 2023 168.32 170.75 166.72 168.00 526,404 -0.75(-0.44%)
Mar 06, 2023 170.81 172.41 168.64 168.75 407,895 -1.39(-0.82%)
Mar 03, 2023 168.10 170.44 166.60 170.14 425,624 +2.53(+1.51%)
Mar 02, 2023 164.31 167.86 162.74 167.60 432,427 +1.55(+0.93%)
Mar 01, 2023 162.73 167.13 162.73 166.06 384,322 +2.93(+1.79%)
Feb 28, 2023 163.42 165.84 163.12 163.13 414,144 -0.60(-0.37%)
Feb 27, 2023 162.44 164.52 162.44 163.73 384,721 +2.28(+1.41%)
Feb 24, 2023 157.82 162.42 157.71 161.46 313,368 +1.14(+0.71%)
Feb 23, 2023 161.19 161.73 158.54 160.31 401,278 +0.90(+0.56%)
Feb 22, 2023 159.42 160.89 157.91 159.42 429,178 -0.55(-0.35%)
Feb 21, 2023 163.48 165.25 159.40 159.97 574,411 -6.25(-3.76%)
Feb 17, 2023 169.12 169.42 166.02 166.21 720,921 -3.20(-1.89%)
Feb 16, 2023 168.79 170.35 166.95 169.42 488,223 -0.24(-0.14%)
Feb 15, 2023 166.73 169.84 163.50 169.65 792,818 +6.36(+3.90%)
Feb 14, 2023 156.42 166.22 155.70 163.29 1,405,600 +12.37(+8.20%)
Feb 13, 2023 146.49 151.53 145.87 150.91 852,121 +4.33(+2.96%)
Feb 10, 2023 145.81 147.46 144.90 146.58 764,384 -0.08(-0.05%)
Feb 09, 2023 150.37 151.03 145.98 146.66 578,848 -2.77(-1.85%)
Feb 08, 2023 151.15 152.12 148.50 149.43 457,876 -2.48(-1.63%)
Feb 07, 2023 149.50 152.70 148.99 151.91 341,785 +1.46(+0.97%)
Feb 06, 2023 149.06 151.05 148.27 150.45 282,800 -0.07(-0.05%)
Feb 03, 2023 148.15 152.71 148.15 150.52 623,763 +0.80(+0.53%)
Feb 02, 2023 150.93 152.17 148.62 149.72 636,040 +0.31(+0.20%)
Feb 01, 2023 145.54 150.01 144.94 149.42 358,502 +2.61(+1.78%)
Jan 31, 2023 142.43 147.21 141.87 146.81 575,086 +4.89(+3.44%)
Jan 30, 2023 141.80 143.54 140.80 141.92 403,901 -1.39(-0.97%)
Jan 27, 2023 141.16 143.78 139.66 143.31 343,120 +2.28(+1.62%)
Jan 26, 2023 137.93 141.21 136.08 141.02 330,738 +4.34(+3.18%)
Jan 25, 2023 133.80 137.25 132.91 136.68 384,913 +0.46(+0.34%)
Jan 24, 2023 134.51 136.49 133.60 136.22 340,867 +0.26(+0.19%)
Jan 23, 2023 135.43 136.17 134.83 135.96 372,934 +1.91(+1.43%)
Jan 20, 2023 130.73 134.38 129.59 134.05 287,306 +4.00(+3.08%)
Jan 19, 2023 129.84 130.76 126.24 130.05 508,329 -1.89(-1.43%)
Jan 18, 2023 134.67 137.03 131.68 131.94 659,153 -2.36(-1.75%)
Jan 17, 2023 134.42 137.43 133.82 134.29 379,957 -0.71(-0.53%)
Jan 13, 2023 133.38 135.60 131.86 135.00 254,172 +0.18(+0.13%)
Jan 12, 2023 133.99 136.84 133.99 134.83 520,559 +1.26(+0.94%)
Jan 11, 2023 135.24 136.82 132.67 133.56 518,062 -1.27(-0.94%)
Jan 10, 2023 129.65 135.23 129.29 134.84 463,666 +4.34(+3.32%)
Jan 09, 2023 129.22 131.81 129.06 130.50 377,970 +2.20(+1.71%)
Jan 06, 2023 126.07 128.77 124.41 128.30 388,969 +4.43(+3.58%)
Jan 05, 2023 125.42 125.52 122.58 123.87 640,371 -2.27(-1.80%)
Jan 04, 2023 124.26 126.32 122.56 126.14 480,612 +3.25(+2.65%)
Jan 03, 2023 124.40 124.63 119.73 122.89 538,563 -0.46(-0.38%)
Dec 30, 2022 121.58 123.99 120.60 123.35 262,748 +0.93(+0.76%)
Dec 29, 2022 119.62 122.83 119.62 122.42 230,286 +4.44(+3.77%)
Dec 28, 2022 121.61 123.19 117.98 117.98 243,367 -4.15(-3.40%)
Dec 27, 2022 121.96 123.33 120.92 122.13 292,717 +0.76(+0.62%)
Dec 23, 2022 119.28 121.38 118.51 121.37 137,957 +2.32(+1.95%)
Dec 22, 2022 121.12 122.50 115.39 119.04 410,396 -3.83(-3.12%)
Dec 21, 2022 121.07 122.92 120.11 122.88 345,422 +3.47(+2.90%)
Dec 20, 2022 120.11 122.67 119.31 119.41 395,904 -0.57(-0.48%)
Dec 19, 2022 118.78 121.24 117.92 119.98 512,846 +1.45(+1.22%)
Dec 16, 2022 117.73 119.19 116.55 118.53 467,496 -0.82(-0.69%)
Dec 15, 2022 122.28 122.49 119.27 119.35 377,420 -5.33(-4.28%)
Dec 14, 2022 125.44 127.17 123.55 124.68 351,834 -1.66(-1.31%)
Dec 13, 2022 127.91 128.12 125.62 126.33 626,426 +3.85(+3.14%)
Dec 12, 2022 119.48 122.92 118.94 122.48 373,391 +2.98(+2.50%)
Dec 09, 2022 120.57 121.95 119.25 119.50 310,349 -1.97(-1.62%)
Dec 08, 2022 122.37 123.65 121.35 121.47 268,793 +0.11(+0.09%)
Dec 07, 2022 118.13 122.67 118.13 121.36 238,844 +1.94(+1.63%)
Dec 06, 2022 120.32 120.75 117.58 119.42 472,207 -0.42(-0.35%)
Dec 05, 2022 124.45 124.45 119.07 119.84 462,646 -6.16(-4.89%)
Dec 02, 2022 123.63 126.91 123.32 126.00 248,576 +0.43(+0.34%)
Dec 01, 2022 127.34 128.95 125.21 125.56 403,296 -1.45(-1.14%)
Nov 30, 2022 123.99 127.25 122.17 127.01 398,138 +2.84(+2.28%)
Nov 29, 2022 122.46 124.60 121.70 124.18 342,295 +2.00(+1.64%)
Nov 28, 2022 124.18 125.19 121.60 122.18 290,874 -3.73(-2.97%)
Nov 25, 2022 124.82 127.29 124.16 125.91 83,979 +0.92(+0.73%)
Nov 23, 2022 124.42 126.55 124.42 124.99 182,400 -0.27(-0.21%)
Nov 22, 2022 125.18 126.55 123.48 125.26 438,398 +1.58(+1.27%)
Nov 21, 2022 124.84 125.04 122.45 123.68 369,526 -1.29(-1.03%)
Nov 18, 2022 125.44 125.44 121.79 124.97 543,922 +2.33(+1.90%)
Nov 17, 2022 124.48 124.52 122.33 122.65 458,293 -3.95(-3.12%)
Nov 16, 2022 125.59 126.91 124.13 126.60 410,251 -0.28(-0.22%)
Nov 15, 2022 132.33 132.33 125.25 126.88 715,078 -2.54(-1.96%)
Nov 14, 2022 128.79 132.88 128.79 129.42 722,149 -0.76(-0.58%)
Nov 11, 2022 125.75 131.30 125.13 130.18 864,625 +5.39(+4.32%)
Nov 10, 2022 126.45 128.74 124.01 124.79 698,571 +5.94(+5.00%)
Nov 09, 2022 118.35 120.03 117.65 118.85 385,352 -1.41(-1.17%)
Nov 08, 2022 118.36 123.15 117.42 120.25 421,127 +2.03(+1.72%)
Nov 07, 2022 119.51 119.66 115.06 118.22 608,560 +0.03(+0.03%)
Nov 04, 2022 115.96 120.79 113.79 118.19 1,336,693 +3.45(+3.00%)
Nov 03, 2022 125.78 126.11 112.31 114.75 1,835,628 -20.50(-15.16%)
Nov 02, 2022 137.17 141.64 134.68 135.25 862,308 -2.98(-2.15%)
Nov 01, 2022 137.93 139.93 135.69 138.22 513,128 +2.49(+1.84%)
Oct 31, 2022 134.74 137.63 133.87 135.73 356,712 -0.05(-0.04%)
Oct 28, 2022 133.23 136.58 131.60 135.78 344,375 +3.57(+2.70%)
Oct 27, 2022 134.79 135.15 131.98 132.22 314,872 +0.20(+0.15%)
Oct 26, 2022 131.44 134.24 129.43 132.02 336,913 +0.58(+0.44%)
Oct 25, 2022 128.24 132.04 128.24 131.44 257,998 +2.64(+2.05%)
Oct 24, 2022 126.46 128.88 125.28 128.80 591,854 +3.71(+2.97%)
Oct 21, 2022 119.43 125.08 118.13 125.08 417,822 +6.00(+5.04%)
Oct 20, 2022 122.16 123.71 117.70 119.08 451,271 -3.56(-2.90%)
Oct 19, 2022 123.77 124.26 121.25 122.64 233,207 -2.93(-2.33%)
Oct 18, 2022 126.89 128.99 123.82 125.56 291,518 +2.69(+2.19%)
Oct 17, 2022 120.39 123.56 119.51 122.88 419,161 +6.81(+5.87%)
Oct 14, 2022 124.57 125.39 115.82 116.07 403,690 -7.48(-6.05%)
Oct 13, 2022 116.75 124.20 114.93 123.55 500,829 +4.11(+3.44%)
Oct 12, 2022 121.23 121.23 118.80 119.44 223,226 -1.75(-1.45%)
Oct 11, 2022 120.63 123.51 119.18 121.19 325,519 -0.20(-0.16%)
Oct 10, 2022 123.24 123.94 120.62 121.39 364,929 -1.12(-0.92%)
Oct 07, 2022 124.38 125.19 121.80 122.51 162,549 -3.62(-2.87%)
Oct 06, 2022 127.05 129.22 125.94 126.14 282,126 -2.39(-1.86%)
Oct 05, 2022 125.91 129.29 124.53 128.53 438,798 +0.80(+0.62%)
Oct 04, 2022 124.37 128.01 124.37 127.73 526,317 +6.65(+5.49%)
Oct 03, 2022 118.98 122.55 118.89 121.08 345,407 +3.47(+2.95%)
Sep 30, 2022 116.34 121.46 115.22 117.61 865,587 +2.44(+2.12%)
Sep 29, 2022 115.04 116.18 112.64 115.17 243,010 -2.07(-1.76%)
Sep 28, 2022 113.00 117.99 113.00 117.24 362,328 +3.84(+3.39%)
Sep 27, 2022 112.47 114.61 110.60 113.40 664,884 +2.87(+2.59%)
Sep 26, 2022 112.59 114.66 110.42 110.53 597,347 -3.66(-3.21%)
Sep 23, 2022 116.67 117.38 111.93 114.19 548,906 -4.83(-4.06%)
Sep 22, 2022 123.36 123.38 119.02 119.02 348,446 -4.44(-3.60%)
Sep 21, 2022 127.75 128.95 123.34 123.47 311,708 -2.86(-2.26%)
Sep 20, 2022 127.10 127.51 125.25 126.32 387,162 -1.73(-1.35%)
Sep 19, 2022 123.61 129.43 123.61 128.06 351,100 +2.67(+2.13%)
Sep 16, 2022 126.97 127.96 124.10 125.39 1,124,231 -5.50(-4.20%)
Sep 15, 2022 131.32 134.22 130.19 130.88 316,989 -1.29(-0.98%)
Sep 14, 2022 135.78 136.37 130.28 132.18 541,044 -3.76(-2.77%)
Sep 13, 2022 135.98 137.94 135.25 135.94 498,458 -4.48(-3.19%)
Sep 12, 2022 143.89 144.88 139.77 140.42 500,105 -2.08(-1.46%)
Sep 09, 2022 138.14 143.50 137.65 142.50 740,688 +6.28(+4.61%)
Sep 08, 2022 133.70 136.36 132.14 136.22 464,906 +0.24(+0.17%)
Sep 07, 2022 132.02 136.25 131.39 135.98 341,884 +4.37(+3.32%)
Sep 06, 2022 131.08 132.51 128.59 131.60 466,046 +1.69(+1.30%)
Sep 02, 2022 131.65 132.69 128.93 129.91 299,369 +0.38(+0.30%)
Sep 01, 2022 127.91 129.79 125.61 129.53 461,069 -0.21(-0.16%)
Aug 31, 2022 130.58 131.57 128.66 129.73 317,773 -0.37(-0.28%)
Aug 30, 2022 135.23 135.23 129.41 130.10 346,832 -4.49(-3.34%)
Aug 29, 2022 132.10 135.84 131.45 134.59 311,466 +0.98(+0.74%)
Aug 26, 2022 138.91 140.23 133.38 133.60 307,416 -5.56(-3.99%)
Aug 25, 2022 133.42 139.48 133.42 139.16 347,819 +6.15(+4.62%)
Aug 24, 2022 132.15 133.94 131.44 133.01 250,065 +0.73(+0.55%)
Aug 23, 2022 131.47 134.06 130.43 132.28 203,821 +1.03(+0.79%)
Aug 22, 2022 131.91 133.05 131.03 131.25 341,048 -3.99(-2.95%)
Aug 19, 2022 137.93 138.19 134.49 135.24 515,492 -4.45(-3.19%)
Aug 18, 2022 140.38 141.85 139.40 139.69 607,189 -0.24(-0.17%)
Aug 17, 2022 139.37 140.15 138.19 139.93 513,417 -1.57(-1.11%)
Aug 16, 2022 138.97 142.28 138.97 141.50 400,194 +1.27(+0.91%)
Aug 15, 2022 136.38 141.23 135.53 140.22 400,946 +2.06(+1.49%)
Aug 12, 2022 135.46 138.22 134.98 138.17 294,254 +2.83(+2.09%)
Aug 11, 2022 135.19 136.97 134.34 135.34 431,929 +1.93(+1.45%)
Aug 10, 2022 134.18 135.23 133.02 133.41 261,916 +2.80(+2.14%)
Aug 09, 2022 132.07 133.33 130.29 130.61 551,544 -0.61(-0.47%)
Aug 08, 2022 132.02 133.56 130.92 131.22 427,321 +0.74(+0.57%)
Aug 05, 2022 128.24 131.16 126.25 130.48 589,990 +1.91(+1.49%)
Aug 04, 2022 126.17 130.76 123.51 128.57 1,015,779 +0.77(+0.60%)
Aug 03, 2022 126.89 128.36 124.84 127.80 503,058 +1.79(+1.42%)
Aug 02, 2022 126.11 129.05 124.12 126.01 440,619 -1.06(-0.84%)
Aug 01, 2022 124.92 127.87 123.12 127.07 469,946 +1.12(+0.89%)
Jul 29, 2022 122.56 127.08 122.53 125.95 583,337 +4.93(+4.07%)
Jul 28, 2022 117.76 121.09 116.15 121.02 480,571 +4.69(+4.03%)
Jul 27, 2022 113.90 116.60 112.50 116.33 298,717 +3.98(+3.54%)
Jul 26, 2022 112.41 114.35 111.23 112.35 360,808 -0.07(-0.06%)
Jul 25, 2022 111.52 112.56 109.53 112.42 294,267 +1.45(+1.30%)
Jul 22, 2022 112.71 113.12 110.54 110.97 446,407 -1.10(-0.98%)
Jul 21, 2022 111.05 112.29 108.92 112.08 452,948 +0.48(+0.43%)
Jul 20, 2022 108.09 111.60 106.91 111.59 597,623 +3.44(+3.18%)
Jul 19, 2022 104.17 108.18 104.17 108.16 619,901 +6.02(+5.89%)
Jul 18, 2022 104.74 105.92 101.33 102.14 377,975 -0.56(-0.55%)
Jul 15, 2022 102.39 102.89 100.36 102.70 309,413 +2.27(+2.26%)
Jul 14, 2022 99.66 100.88 97.54 100.43 368,775 -2.20(-2.14%)
Jul 13, 2022 101.53 103.18 99.93 102.63 640,036 -1.58(-1.51%)
Jul 12, 2022 104.43 108.04 103.66 104.20 601,879 -0.23(-0.22%)
Jul 11, 2022 103.78 105.18 102.67 104.43 409,008 -0.96(-0.91%)
Jul 08, 2022 106.29 106.41 103.70 105.39 324,022 -0.28(-0.27%)
Jul 07, 2022 102.56 106.58 102.20 105.67 720,660 +5.87(+5.88%)
Jul 06, 2022 101.01 103.46 98.72 99.80 1,020,234 -1.91(-1.88%)
Jul 05, 2022 101.64 101.91 98.86 101.71 730,209 -2.55(-2.45%)
Jul 01, 2022 105.00 107.58 101.80 104.27 789,920 -1.25(-1.19%)
Jun 30, 2022 103.20 108.15 101.88 105.52 842,183 -0.33(-0.32%)
Jun 29, 2022 108.27 110.03 103.94 105.85 438,740 -2.82(-2.59%)
Jun 28, 2022 112.03 113.93 108.35 108.67 454,489 -1.72(-1.56%)
Jun 27, 2022 112.67 113.04 109.03 110.39 724,163 -1.51(-1.35%)
Jun 24, 2022 103.85 111.90 102.92 111.90 6,376,499 +9.78(+9.58%)
Jun 23, 2022 102.12 103.52 99.12 102.12 807,196 -0.79(-0.77%)
Jun 22, 2022 102.67 104.98 99.44 102.91 1,038,803 -2.95(-2.78%)
Jun 21, 2022 107.09 108.90 104.75 105.85 956,694 +0.82(+0.78%)
Jun 17, 2022 108.88 109.00 103.70 105.03 978,351 -3.18(-2.94%)
Jun 16, 2022 115.20 116.16 106.10 108.22 877,873 -10.68(-8.98%)
Jun 15, 2022 120.25 122.19 116.77 118.89 560,804 +0.46(+0.39%)
Jun 14, 2022 118.40 120.03 117.03 118.43 477,401 -0.04(-0.03%)
Jun 13, 2022 121.51 122.38 117.88 118.47 614,671 -6.82(-5.44%)
Jun 10, 2022 128.08 130.15 125.07 125.29 352,562 -6.41(-4.87%)
Jun 09, 2022 133.69 134.01 131.64 131.70 360,432 -2.83(-2.10%)
Jun 08, 2022 140.71 140.71 133.93 134.53 658,511 -7.22(-5.09%)
Jun 07, 2022 131.53 142.16 130.76 141.75 777,294 +8.02(+6.00%)
Jun 06, 2022 136.97 137.65 132.65 133.73 577,041 -2.84(-2.08%)
Jun 03, 2022 133.99 136.87 131.74 136.57 500,134 +2.13(+1.58%)
Jun 02, 2022 131.22 134.61 131.04 134.44 474,800 +4.11(+3.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.